Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.760 | 4.760 | 4.595 | 4.619 | 3,472,609 | -0.17(-3.63%) |
Feb 25, 2021 | 4.768 | 4.868 | 4.735 | 4.793 | 2,959,392 | +0.06(+1.22%) |
Feb 24, 2021 | 4.677 | 4.818 | 4.669 | 4.735 | 2,311,205 | +0.10(+2.14%) |
Feb 23, 2021 | 4.702 | 4.719 | 4.495 | 4.636 | 3,790,866 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.868 | 4.727 | 4.735 | 3,173,944 | -0.09(-1.89%) |
Feb 19, 2021 | 4.702 | 4.835 | 4.686 | 4.826 | 2,831,551 | +0.14(+3.00%) |
Feb 18, 2021 | 4.884 | 4.909 | 4.677 | 4.686 | 4,285,020 | -0.25(-5.03%) |
Feb 17, 2021 | 5.124 | 5.191 | 4.934 | 4.934 | 5,022,875 | -0.18(-3.56%) |
Feb 16, 2021 | 5.026 | 5.165 | 4.985 | 5.116 | 8,523,309 | +0.23(+4.71%) |
Feb 12, 2021 | 4.755 | 4.919 | 4.685 | 4.886 | 4,957,588 | +0.11(+2.23%) |
Feb 11, 2021 | 4.894 | 4.894 | 4.681 | 4.779 | 4,395,603 | -0.15(-3.00%) |
Feb 10, 2021 | 4.845 | 5.001 | 4.820 | 4.927 | 5,077,687 | +0.04(+0.84%) |
Feb 09, 2021 | 4.574 | 4.894 | 4.517 | 4.886 | 8,590,190 | -0.16(-3.25%) |
Feb 08, 2021 | 4.985 | 5.075 | 4.919 | 5.050 | 6,979,957 | +0.15(+3.02%) |
Feb 05, 2021 | 4.681 | 4.911 | 4.681 | 4.903 | 5,815,229 | +0.30(+6.42%) |
Feb 04, 2021 | 4.566 | 4.664 | 4.476 | 4.607 | 2,904,318 | +0.07(+1.45%) |
Feb 03, 2021 | 4.459 | 4.591 | 4.443 | 4.541 | 2,408,840 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.369 | 4.451 | 2,083,263 | +0.03(+0.74%) |
Feb 01, 2021 | 4.418 | 4.459 | 4.344 | 4.418 | 2,257,621 | +0.01(+0.19%) |
Jan 29, 2021 | 4.311 | 4.467 | 4.295 | 4.410 | 4,186,892 | +0.06(+1.32%) |
Jan 28, 2021 | 4.377 | 4.402 | 4.311 | 4.352 | 2,229,233 | -0.02(-0.38%) |
Jan 27, 2021 | 4.369 | 4.443 | 4.311 | 4.369 | 2,314,762 | -0.08(-1.85%) |
Jan 26, 2021 | 4.435 | 4.492 | 4.393 | 4.451 | 2,609,965 | +0.03(+0.74%) |
Jan 25, 2021 | 4.549 | 4.566 | 4.270 | 4.418 | 4,557,469 | -0.11(-2.36%) |
Jan 22, 2021 | 4.459 | 4.525 | 4.361 | 4.525 | 2,648,422 | +0.01(+0.18%) |
Jan 21, 2021 | 4.558 | 4.599 | 4.476 | 4.517 | 2,292,005 | +0.02(+0.36%) |
Jan 20, 2021 | 4.558 | 4.558 | 4.402 | 4.500 | 2,596,541 | -0.03(-0.72%) |
Jan 19, 2021 | 4.681 | 4.681 | 4.492 | 4.533 | 4,579,335 | -0.14(-2.99%) |
Jan 15, 2021 | 4.763 | 4.763 | 4.640 | 4.673 | 2,481,960 | -0.11(-2.23%) |
Jan 14, 2021 | 4.763 | 4.820 | 4.738 | 4.779 | 2,331,584 | +0.02(+0.34%) |
Jan 13, 2021 | 4.837 | 4.837 | 4.714 | 4.763 | 2,348,210 | +0.02(+0.35%) |
Jan 12, 2021 | 4.648 | 4.862 | 4.640 | 4.747 | 3,762,746 | +0.21(+4.52%) |
Jan 11, 2021 | 4.615 | 4.648 | 4.492 | 4.541 | 3,309,716 | -0.16(-3.49%) |
Jan 08, 2021 | 4.599 | 4.714 | 4.533 | 4.706 | 3,922,768 | +0.25(+5.52%) |
Jan 07, 2021 | 4.377 | 4.525 | 4.336 | 4.459 | 3,168,969 | +0.08(+1.88%) |
Jan 06, 2021 | 4.402 | 4.476 | 4.344 | 4.377 | 2,867,057 | -0.02(-0.37%) |
Jan 05, 2021 | 4.451 | 4.508 | 4.352 | 4.393 | 2,646,292 | -0.04(-0.93%) |
Jan 04, 2021 | 4.336 | 4.476 | 4.303 | 4.435 | 3,104,767 | +0.14(+3.25%) |
Dec 31, 2020 | 4.295 | 4.295 | 4.295 | 1,508,175 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.311 | 4.410 | 4.295 | 4.295 | 1,508,175 | -0.02(-0.38%) |
Dec 29, 2020 | 4.336 | 4.352 | 4.237 | 4.311 | 2,041,764 | -0.01(-0.19%) |
Dec 28, 2020 | 4.418 | 4.459 | 4.320 | 4.320 | 1,972,438 | -0.08(-1.87%) |
Dec 24, 2020 | 4.385 | 4.418 | 4.315 | 4.402 | 733,799 | -0.01(-0.19%) |
Dec 23, 2020 | 4.278 | 4.476 | 4.262 | 4.410 | 2,990,153 | +0.16(+3.67%) |
Dec 22, 2020 | 4.344 | 4.344 | 4.213 | 4.254 | 2,014,441 | -0.08(-1.89%) |
Dec 21, 2020 | 4.352 | 4.352 | 4.254 | 4.336 | 2,344,463 | -0.04(-0.94%) |
Dec 18, 2020 | 4.418 | 4.439 | 4.369 | 4.377 | 2,513,133 | -0.05(-1.11%) |
Dec 17, 2020 | 4.443 | 4.467 | 4.385 | 4.426 | 1,728,899 | -0.02(-0.37%) |
Dec 16, 2020 | 4.541 | 4.549 | 4.426 | 4.443 | 1,672,832 | -0.05(-1.10%) |
Dec 15, 2020 | 4.443 | 4.541 | 4.426 | 4.492 | 1,774,017 | +0.06(+1.30%) |
Dec 14, 2020 | 4.599 | 4.607 | 4.402 | 4.435 | 2,219,508 | -0.12(-2.70%) |
Dec 11, 2020 | 4.648 | 4.648 | 4.492 | 4.558 | 2,127,359 | -0.08(-1.77%) |
Dec 10, 2020 | 4.393 | 4.656 | 4.377 | 4.640 | 3,466,475 | +0.25(+5.81%) |
Dec 09, 2020 | 4.435 | 4.459 | 4.356 | 4.385 | 2,275,012 | -0.01(-0.19%) |
Dec 08, 2020 | 4.393 | 4.459 | 4.377 | 4.393 | 1,784,203 | +0.00(+0.00%) |
Dec 07, 2020 | 4.541 | 4.541 | 4.393 | 4.393 | 2,495,339 | -0.15(-3.26%) |
Dec 04, 2020 | 4.352 | 4.549 | 4.336 | 4.541 | 4,173,253 | +0.24(+5.53%) |
Dec 03, 2020 | 4.270 | 4.361 | 4.262 | 4.303 | 3,036,862 | +0.06(+1.35%) |
Dec 02, 2020 | 4.188 | 4.303 | 4.164 | 4.246 | 2,721,686 | +0.07(+1.57%) |